17,260€
1,29%
Echtzeit-Aktienkurs 5N Plus Inc.
Bid:
Ask:
Aktienkurse zur 5N Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 17,21 | 17,26 | 17,14 | 17,26 | 0,41% | - |
| 16.02.2026 | 17,20 | 17,27 | 17,16 | 17,19 | 0,94% | 928,00 |
| 13.02.2026 | 16,25 | 17,28 | 16,18 | 17,03 | 5,38% | - |
| 12.02.2026 | 17,22 | 17,30 | 15,88 | 16,16 | -6,21% | 4.800,00 |
| 11.02.2026 | 16,95 | 17,37 | 16,72 | 17,23 | 1,71% | - |
| 10.02.2026 | 17,02 | 17,28 | 16,84 | 16,94 | -0,53% | 3.000,00 |
| 09.02.2026 | 17,12 | 18,10 | 16,65 | 17,03 | 0,59% | 9.320,00 |
| 06.02.2026 | 15,87 | 17,17 | 15,84 | 16,93 | 6,88% | 3.300,00 |
| 05.02.2026 | 17,16 | 17,24 | 15,76 | 15,84 | -7,31% | 4.230,00 |
| 04.02.2026 | 16,68 | 17,42 | 16,63 | 17,09 | 3,08% | - |
| 03.02.2026 | 15,81 | 17,19 | 15,80 | 16,58 | 4,74% | 1.560,00 |
| 02.02.2026 | 14,87 | 16,32 | 14,57 | 15,83 | 5,96% | - |
| 30.01.2026 | 14,43 | 15,45 | 13,88 | 14,94 | 3,68% | 9.000,00 |
| 29.01.2026 | 12,05 | 14,41 | 12,05 | 14,41 | 19,19% | - |
| 28.01.2026 | 11,79 | 12,17 | 11,72 | 12,09 | 3,25% | - |
| 27.01.2026 | 11,59 | 11,82 | 11,38 | 11,71 | 0,95% | - |
| 26.01.2026 | 11,93 | 11,93 | 11,41 | 11,60 | -2,36% | - |
| 23.01.2026 | 11,74 | 12,04 | 11,70 | 11,88 | -0,50% | - |
| 22.01.2026 | 11,69 | 11,98 | 11,69 | 11,94 | 2,49% | - |
| 21.01.2026 | 12,20 | 12,41 | 11,50 | 11,65 | -4,04% | - |
| 20.01.2026 | 12,44 | 12,69 | 11,83 | 12,14 | -2,80% | - |
| 19.01.2026 | 12,65 | 12,80 | 12,32 | 12,49 | -1,65% | - |
| 16.01.2026 | 12,82 | 13,16 | 12,65 | 12,70 | -0,55% | - |
| 15.01.2026 | 12,50 | 12,97 | 12,24 | 12,77 | 2,57% | - |
| 14.01.2026 | 12,74 | 12,90 | 12,34 | 12,45 | -2,28% | 720,00 |
| 13.01.2026 | 12,81 | 13,04 | 12,63 | 12,74 | -0,39% | 4.255,00 |
| 12.01.2026 | 12,40 | 13,14 | 12,30 | 12,79 | 2,98% | 2.550,00 |
| 09.01.2026 | 12,05 | 12,44 | 12,01 | 12,42 | 3,24% | 4.800,00 |
| 08.01.2026 | 11,24 | 12,21 | 11,20 | 12,03 | 7,12% | - |
| 07.01.2026 | 11,36 | 11,55 | 11,13 | 11,23 | -1,23% | - |
| 06.01.2026 | 11,51 | 11,60 | 11,13 | 11,37 | -1,47% | 7.602,00 |
| 05.01.2026 | 11,18 | 11,58 | 11,12 | 11,54 | 3,31% | - |
| 02.01.2026 | 11,00 | 11,25 | 10,91 | 11,17 | 0,45% | - |
| 30.12.2025 | 11,22 | 11,24 | 11,12 | 11,12 | -0,63% | - |
| 29.12.2025 | 11,48 | 11,52 | 11,19 | 11,19 | -0,71% | - |
| 23.12.2025 | 11,53 | 11,53 | 11,26 | 11,27 | -4,41% | - |
| 22.12.2025 | 11,10 | 11,91 | 11,04 | 11,79 | 5,08% | - |
| 19.12.2025 | 11,17 | 11,38 | 11,00 | 11,22 | -4,43% | - |
| 18.12.2025 | 10,69 | 11,76 | 10,69 | 11,74 | 9,72% | - |
| 17.12.2025 | 10,85 | 11,24 | 10,65 | 10,70 | -3,08% | - |
| 16.12.2025 | 11,20 | 11,25 | 10,80 | 11,04 | -1,78% | - |
| 15.12.2025 | 11,48 | 11,66 | 11,23 | 11,24 | -2,68% | 585,00 |
| 12.12.2025 | 11,67 | 11,97 | 11,55 | 11,55 | -1,28% | - |
| 11.12.2025 | 11,54 | 11,70 | 11,26 | 11,70 | 1,92% | - |
| 10.12.2025 | 11,83 | 11,86 | 11,38 | 11,48 | -3,61% | - |
| 09.12.2025 | 12,09 | 12,11 | 11,37 | 11,91 | -0,33% | - |
| 08.12.2025 | 11,92 | 12,03 | 11,92 | 11,95 | 0,42% | - |
| 05.12.2025 | 12,11 | 12,20 | 11,80 | 11,90 | -1,65% | - |
| 04.12.2025 | 11,88 | 12,24 | 11,85 | 12,10 | 2,54% | - |
| 03.12.2025 | 12,21 | 12,27 | 11,79 | 11,80 | -3,67% | - |
| 02.12.2025 | 12,09 | 12,41 | 11,94 | 12,25 | 1,91% | - |
| 01.12.2025 | 12,26 | 12,26 | 11,75 | 12,02 | -1,80% | - |
| 28.11.2025 | 12,12 | 12,75 | 12,08 | 12,24 | 1,16% | - |
| 27.11.2025 | 12,41 | 12,57 | 12,08 | 12,10 | -3,20% | - |
| 26.11.2025 | 12,15 | 12,50 | 12,12 | 12,50 | 5,75% | - |
| 24.11.2025 | 11,34 | 11,87 | 11,29 | 11,82 | 5,91% | - |
| 21.11.2025 | 11,59 | 11,76 | 10,98 | 11,16 | -5,90% | 1.500,00 |
| 20.11.2025 | 12,36 | 12,92 | 11,80 | 11,86 | -4,05% | - |
| 19.11.2025 | 11,90 | 12,36 | 11,74 | 12,36 | 4,66% | - |
| 18.11.2025 | 12,11 | 12,25 | 11,70 | 11,81 | -4,53% | - |
| 17.11.2025 | 12,46 | 12,71 | 12,33 | 12,37 | -0,56% | - |
| 14.11.2025 | 12,23 | 12,69 | 11,90 | 12,44 | 2,30% | - |
| 13.11.2025 | 12,60 | 12,70 | 12,00 | 12,16 | -4,18% | - |
| 12.11.2025 | 12,84 | 13,05 | 12,59 | 12,69 | -0,39% | - |
| 11.11.2025 | 12,96 | 12,96 | 12,61 | 12,74 | -0,78% | - |
| 10.11.2025 | 12,61 | 13,40 | 12,61 | 12,84 | 4,48% | 543,00 |
| 07.11.2025 | 12,39 | 12,52 | 12,06 | 12,29 | -1,60% | - |
| 06.11.2025 | 13,18 | 13,33 | 12,25 | 12,49 | 2,21% | - |
| 04.11.2025 | 12,91 | 14,21 | 11,96 | 12,22 | -3,02% | 750,00 |
| 03.11.2025 | 12,40 | 12,89 | 12,37 | 12,60 | 1,29% | 180,00 |
| 31.10.2025 | 11,90 | 12,55 | 11,90 | 12,44 | 4,19% | - |
| 30.10.2025 | 12,32 | 12,38 | 11,86 | 11,94 | -3,55% | - |
| 29.10.2025 | 12,06 | 12,70 | 12,04 | 12,38 | 3,08% | - |
| 28.10.2025 | 11,55 | 12,04 | 11,55 | 12,01 | 1,61% | - |
| 27.10.2025 | 11,76 | 11,85 | 11,40 | 11,82 | 0,00% | 800,00 |
| 24.10.2025 | 11,62 | 12,06 | 11,59 | 11,82 | -0,08% | - |
| 23.10.2025 | 11,71 | 11,86 | 11,68 | 11,83 | 6,38% | 450,00 |
| 22.10.2025 | 11,06 | 11,79 | 11,01 | 11,12 | 0,45% | 60,00 |
| 21.10.2025 | 10,98 | 11,14 | 10,70 | 11,07 | 0,82% | - |
| 20.10.2025 | 10,77 | 11,07 | 10,76 | 10,98 | 2,43% | - |
| 17.10.2025 | 10,76 | 10,86 | 10,41 | 10,72 | -1,11% | - |
| 16.10.2025 | 11,02 | 11,18 | 10,78 | 10,84 | -1,28% | - |
| 15.10.2025 | 11,34 | 11,54 | 10,93 | 10,98 | -2,66% | - |
| 14.10.2025 | 10,92 | 11,81 | 10,85 | 11,28 | 4,64% | - |
| 13.10.2025 | 10,87 | 10,90 | 10,78 | 10,78 | -1,46% | - |
| 10.10.2025 | 11,29 | 11,34 | 10,89 | 10,94 | -1,71% | 60,00 |
| 09.10.2025 | 11,24 | 11,37 | 11,09 | 11,13 | -0,71% | - |
| 08.10.2025 | 10,93 | 11,31 | 10,79 | 11,21 | -0,53% | - |
| 07.10.2025 | 10,92 | 11,28 | 10,92 | 11,27 | 2,45% | - |
| 06.10.2025 | 10,86 | 11,36 | 10,65 | 11,00 | 2,52% | 750,00 |
| 03.10.2025 | 10,57 | 10,86 | 10,55 | 10,73 | 2,19% | - |
| 02.10.2025 | 10,15 | 10,50 | 10,15 | 10,50 | 3,75% | - |
| 01.10.2025 | 10,39 | 10,51 | 10,12 | 10,12 | -1,08% | - |
| 30.09.2025 | 10,08 | 10,31 | 10,02 | 10,23 | 1,69% | - |
| 29.09.2025 | 9,97 | 10,26 | 9,95 | 10,06 | 0,80% | - |
| 26.09.2025 | 10,11 | 10,29 | 9,93 | 9,98 | -1,29% | - |
| 25.09.2025 | 9,50 | 10,32 | 9,45 | 10,11 | 6,53% | 3.500,00 |
| 24.09.2025 | 9,44 | 9,54 | 9,38 | 9,49 | 1,17% | - |
| 23.09.2025 | 9,59 | 9,63 | 9,30 | 9,38 | -1,78% | - |
| 22.09.2025 | 9,55 | 9,74 | 9,50 | 9,55 | 0,69% | - |